Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.71 42.01 41.29 41.34 778,757 -0.28(-0.68%)
Nov 29, 2016 42.01 42.08 41.59 41.63 687,560 -0.19(-0.46%)
Nov 28, 2016 42.02 42.30 41.61 41.82 894,186 -0.48(-1.13%)
Nov 25, 2016 42.01 42.31 41.80 42.30 355,356 +0.37(+0.88%)
Nov 23, 2016 41.93 41.93 41.93 0 +0.56(+1.36%)
Nov 22, 2016 40.54 41.39 40.31 41.36 709,560 +1.00(+2.47%)
Nov 21, 2016 40.34 40.38 39.76 40.37 950,675 +0.34(+0.84%)
Nov 18, 2016 40.15 40.40 39.70 40.03 659,736 -0.05(-0.13%)
Nov 17, 2016 40.25 40.58 39.65 40.08 1,405,311 -0.45(-1.11%)
Nov 16, 2016 40.77 41.30 40.48 40.53 1,312,230 -0.20(-0.50%)
Nov 15, 2016 40.95 40.95 40.42 40.74 1,117,424 +0.04(+0.11%)
Nov 14, 2016 40.07 41.04 39.73 40.69 1,116,492 +0.96(+2.42%)
Nov 11, 2016 39.15 39.80 39.02 39.73 1,417,940 +0.59(+1.51%)
Nov 10, 2016 37.41 39.55 37.31 39.14 2,856,552 +2.00(+5.39%)
Nov 09, 2016 34.44 37.43 34.20 37.14 2,196,625 +1.98(+5.62%)
Nov 08, 2016 35.01 35.43 34.83 35.16 555,686 +0.04(+0.10%)
Nov 07, 2016 34.77 35.17 34.44 35.13 738,410 +0.93(+2.73%)
Nov 04, 2016 34.45 34.91 34.09 34.19 713,311 -0.22(-0.64%)
Nov 03, 2016 34.78 35.18 34.39 34.41 695,318 -0.41(-1.16%)
Nov 02, 2016 35.67 35.93 33.98 34.82 2,113,045 -0.86(-2.40%)
Nov 01, 2016 35.61 36.18 35.61 35.67 1,836,150 -0.05(-0.15%)
Oct 31, 2016 35.34 35.84 35.27 35.73 1,279,530 +0.56(+1.58%)
Oct 28, 2016 34.68 35.27 34.64 35.17 802,211 +0.56(+1.63%)
Oct 27, 2016 34.50 34.69 34.26 34.61 721,275 +0.34(+1.00%)
Oct 26, 2016 34.41 34.50 34.09 34.26 1,097,684 -0.11(-0.33%)
Oct 25, 2016 34.78 34.94 34.24 34.38 638,694 -0.64(-1.84%)
Oct 24, 2016 35.08 35.27 34.87 35.02 603,388 +0.19(+0.56%)
Oct 21, 2016 34.61 34.88 34.35 34.83 671,653 +0.30(+0.87%)
Oct 20, 2016 34.65 34.68 34.22 34.53 817,824 -0.34(-0.99%)
Oct 19, 2016 33.87 35.08 33.77 34.87 1,213,313 +1.11(+3.29%)
Oct 18, 2016 34.26 34.26 33.76 33.76 820,490 +0.21(+0.63%)
Oct 17, 2016 34.07 34.28 33.50 33.55 1,070,216 -0.43(-1.27%)
Oct 14, 2016 33.51 34.06 33.50 33.98 906,279 +0.29(+0.86%)
Oct 13, 2016 33.56 34.05 33.56 33.69 971,898 -0.15(-0.44%)
Oct 12, 2016 33.61 34.10 33.48 33.84 1,362,989 +0.36(+1.08%)
Oct 11, 2016 33.46 33.75 33.32 33.48 1,029,018 +0.07(+0.21%)
Oct 10, 2016 33.49 33.93 33.36 33.41 1,332,947 -0.08(-0.24%)
Oct 07, 2016 33.73 33.89 33.38 33.49 1,077,463 -0.17(-0.50%)
Oct 06, 2016 33.32 33.78 33.11 33.66 950,157 +0.16(+0.47%)
Oct 05, 2016 34.33 34.40 32.83 33.50 1,004,891 -0.71(-2.09%)
Oct 04, 2016 34.16 34.95 33.92 34.21 1,278,186 +0.11(+0.31%)
Oct 03, 2016 34.22 34.36 34.06 34.10 881,140 -0.31(-0.90%)
Sep 30, 2016 34.46 34.64 34.36 34.41 1,176,694 +0.19(+0.57%)
Sep 29, 2016 34.42 34.87 34.18 34.22 1,409,397 -1.00(-2.83%)
Sep 28, 2016 36.09 36.09 34.78 35.22 1,732,982 -0.95(-2.63%)
Sep 27, 2016 36.47 36.49 35.55 36.17 1,970,342 -0.42(-1.16%)
Sep 26, 2016 37.68 37.78 36.57 36.59 1,460,648 -1.34(-3.53%)
Sep 23, 2016 37.68 38.21 37.54 37.93 1,294,971 +0.33(+0.87%)
Sep 22, 2016 37.75 37.87 37.10 37.61 2,505,204 -0.18(-0.47%)
Sep 21, 2016 38.12 38.48 37.53 37.78 1,600,948 -0.36(-0.95%)
Sep 20, 2016 38.51 38.59 38.13 38.14 714,158 -0.16(-0.41%)
Sep 19, 2016 38.50 38.66 38.07 38.30 514,697 -0.23(-0.60%)
Sep 16, 2016 38.15 38.65 37.99 38.53 959,083 +0.46(+1.20%)
Sep 15, 2016 37.44 38.09 37.28 38.07 586,975 +0.50(+1.34%)
Sep 14, 2016 38.20 38.20 37.50 37.57 632,889 -0.49(-1.30%)
Sep 13, 2016 38.10 38.22 37.70 38.06 719,666 -0.21(-0.55%)
Sep 12, 2016 37.21 38.29 37.09 38.28 733,342 +0.86(+2.31%)
Sep 09, 2016 38.32 38.32 37.41 37.41 611,510 -1.04(-2.72%)
Sep 08, 2016 39.01 39.21 38.45 38.46 707,072 -0.80(-2.03%)
Sep 07, 2016 39.25 39.40 39.03 39.25 912,602 +0.09(+0.22%)
Sep 06, 2016 39.20 39.25 39.02 39.17 407,229 +0.18(+0.45%)
Sep 02, 2016 38.78 38.99 38.99 38.99 425,501 +0.13(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.